KissMeData/142760/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1577	-73	5	-4.42	178940243	111385	181.88	1668	1684	1560	2145	1155	1650	1606.50	2.00	-25049	1702	1676	1634	1608	1566	1689	1621	161	495	500	1150	1	1	32275041	509	-2.18	1.14	12	0.35	-723.00	1384.00	5200	20230414	-69.67	1500	20231020	5.13	5200	-69.67	20230414	1500	5.13	20231020	5200	-69.67	20230414	1500	5.13	20231020	0.00	N	142760	500	161 억	646142	N	N	0	N	N
3	20231031	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1588	-62	5	-3.76	175876809	109443	178.71	1668	1684	1560	2145	1155	1650	1607.02	2.00	-24536	1702	1676	1634	1608	1566	1689	1621	161	495	500	1150	1	1	32275041	513	-2.20	1.15	12	0.34	-723.00	1384.00	5200	20230414	-69.46	1500	20231020	5.87	5200	-69.46	20230414	1500	5.87	20231020	5200	-69.46	20230414	1500	5.87	20231020	0.00	N	142760	500	161 억	646142	N	N	0	N	N
4	20231031	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1572	-78	5	-4.73	147358318	91297	149.08	1668	1684	1560	2145	1155	1650	1614.05	2.00	-24777	1702	1676	1634	1608	1566	1689	1621	161	495	500	1150	1	1	32275041	507	-2.17	1.14	12	0.28	-723.00	1384.00	5200	20230414	-69.77	1500	20231020	4.80	5200	-69.77	20230414	1500	4.80	20231020	5200	-69.77	20230414	1500	4.80	20231020	0.00	N	142760	500	161 억	646142	N	N	0	N	N
5	20231031	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1589	-61	5	-3.70	134601473	83226	135.90	1668	1684	1560	2145	1155	1650	1617.30	2.00	-18932	1702	1676	1634	1608	1566	1689	1621	161	495	500	1150	1	1	32275041	513	-2.20	1.15	12	0.26	-723.00	1384.00	5200	20230414	-69.44	1500	20231020	5.93	5200	-69.44	20230414	1500	5.93	20231020	5200	-69.44	20230414	1500	5.93	20231020	0.00	N	142760	500	161 억	646142	N	N	0	N	N
6	20231031	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1590	-60	5	-3.64	111731399	68654	112.10	1668	1684	1582	2145	1155	1650	1627.46	2.00	-19490	1702	1676	1634	1608	1566	1689	1621	161	495	500	1150	1	1	32275041	513	-2.20	1.15	12	0.21	-723.00	1384.00	5200	20230414	-69.42	1500	20231020	6.00	5200	-69.42	20230414	1500	6.00	20231020	5200	-69.42	20230414	1500	6.00	20231020	0.00	N	142760	500	161 억	646142	N	N	0	N	N
7	20231031	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1601	-49	5	-2.97	71917270	43733	71.41	1668	1684	1600	2145	1155	1650	1644.46	2.00	-9437	1702	1676	1634	1608	1566	1689	1621	161	495	500	1150	1	1	32275041	517	-2.21	1.16	12	0.14	-723.00	1384.00	5200	20230414	-69.21	1500	20231020	6.73	5200	-69.21	20230414	1500	6.73	20231020	5200	-69.21	20230414	1500	6.73	20231020	0.00	N	142760	500	161 억	646142	N	N	0	N	N
8	20231031	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1627	-23	5	-1.39	53411213	32281	52.71	1668	1684	1627	2145	1155	1650	1654.57	2.00	-5375	1702	1676	1634	1608	1566	1689	1621	161	495	500	1150	1	1	32275041	525	-2.25	1.18	12	0.10	-723.00	1384.00	5200	20230414	-68.71	1500	20231020	8.47	5200	-68.71	20230414	1500	8.47	20231020	5200	-68.71	20230414	1500	8.47	20231020	0.00	N	142760	500	161 억	646142	N	N	0	N	N
9	20231031	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1677	27	2	1.64	5973384	3584	5.85	1668	1684	1663	2145	1155	1650	1666.68	2.00	-1477	1702	1676	1634	1608	1566	1689	1621	161	495	500	1150	1	1	32275041	541	-2.32	1.21	12	0.01	-723.00	1384.00	5200	20230414	-67.75	1500	20231020	11.80	5200	-67.75	20230414	1500	11.80	20231020	5200	-67.75	20230414	1500	11.80	20231020	0.00	N	142760	500	161 억	646142	N	N	0	N	N
10	20231030	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1650	40	2	2.48	100038116	61239	69.45	1648	1660	1592	2090	1127	1610	1633.57	1.97	11254	1672	1641	1605	1574	1538	1656	1589	161	480	500	1120	1	1	32275041	533	-2.28	1.19	12	0.19	-723.00	1384.00	5200	20230414	-68.27	1500	20231020	10.00	5200	-68.27	20230414	1500	10.00	20231020	5200	-68.27	20230414	1500	10.00	20231020	0.00	N	142760	500	161 억	635578	N	N	0	N	N
11	20231030	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	39	2	2.42	95300384	58365	66.19	1648	1660	1592	2090	1127	1610	1632.83	1.97	11327	1672	1641	1605	1574	1538	1656	1589	161	480	500	1120	1	1	32275041	532	-2.28	1.19	12	0.18	-723.00	1384.00	5200	20230414	-68.29	1500	20231020	9.93	5200	-68.29	20230414	1500	9.93	20231020	5200	-68.29	20230414	1500	9.93	20231020	0.00	N	142760	500	161 억	635578	N	N	0	N	N
12	20231030	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1652	42	2	2.61	71378265	43903	49.79	1648	1660	1592	2090	1127	1610	1625.82	1.97	6459	1672	1641	1605	1574	1538	1656	1589	161	480	500	1120	1	1	32275041	533	-2.28	1.19	12	0.14	-723.00	1384.00	5200	20230414	-68.23	1500	20231020	10.13	5200	-68.23	20230414	1500	10.13	20231020	5200	-68.23	20230414	1500	10.13	20231020	0.00	N	142760	500	161 억	635578	N	N	0	N	N
13	20231030	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	32	2	1.99	58067698	35852	40.66	1648	1650	1592	2090	1127	1610	1619.65	1.97	6299	1672	1641	1605	1574	1538	1656	1589	161	480	500	1120	1	1	32275041	530	-2.27	1.19	12	0.11	-723.00	1384.00	5200	20230414	-68.42	1500	20231020	9.47	5200	-68.42	20230414	1500	9.47	20231020	5200	-68.42	20230414	1500	9.47	20231020	0.00	N	142760	500	161 억	635578	N	N	0	N	N
14	20231030	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	19	2	1.18	48412328	29975	33.99	1648	1650	1592	2090	1127	1610	1615.09	1.97	7355	1672	1641	1605	1574	1538	1656	1589	161	480	500	1120	1	1	32275041	526	-2.25	1.18	12	0.09	-723.00	1384.00	5200	20230414	-68.67	1500	20231020	8.60	5200	-68.67	20230414	1500	8.60	20231020	5200	-68.67	20230414	1500	8.60	20231020	0.00	N	142760	500	161 억	635578	N	N	0	N	N
15	20231030	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	19	2	1.18	42158845	26149	29.65	1648	1648	1592	2090	1127	1610	1612.25	1.97	6542	1672	1641	1605	1574	1538	1656	1589	161	480	500	1120	1	1	32275041	526	-2.25	1.18	12	0.08	-723.00	1384.00	5200	20230414	-68.67	1500	20231020	8.60	5200	-68.67	20230414	1500	8.60	20231020	5200	-68.67	20230414	1500	8.60	20231020	0.00	N	142760	500	161 억	635578	N	N	0	N	N
16	20231030	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	19	2	1.18	25202635	15675	17.78	1648	1648	1592	2090	1127	1610	1607.82	1.97	284	1672	1641	1605	1574	1538	1656	1589	161	480	500	1120	1	1	32275041	526	-2.25	1.18	12	0.05	-723.00	1384.00	5200	20230414	-68.67	1500	20231020	8.60	5200	-68.67	20230414	1500	8.60	20231020	5200	-68.67	20230414	1500	8.60	20231020	0.00	N	142760	500	161 억	635578	N	N	0	N	N
17	20231030	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1617	7	2	0.43	5601836	3471	3.94	1648	1648	1610	2090	1127	1610	1613.90	1.97	-2833	1672	1641	1605	1574	1538	1656	1589	161	480	500	1120	1	1	32275041	522	-2.24	1.17	12	0.01	-723.00	1384.00	5200	20230414	-68.90	1500	20231020	7.80	5200	-68.90	20230414	1500	7.80	20231020	5200	-68.90	20230414	1500	7.80	20231020	0.00	N	142760	500	161 억	635578	N	N	0	N	N
18	20231027	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	46	2	2.94	141864999	88168	67.77	1584	1636	1569	2030	1095	1564	1609.03	1.88	29154	1686	1625	1591	1530	1496	1608	1513	161	466	500	1090	1	1	32275041	520	-2.23	1.16	12	0.27	-723.00	1384.00	5200	20230414	-69.04	1500	20231020	7.33	5200	-69.04	20230414	1500	7.33	20231020	5200	-69.04	20230414	1500	7.33	20231020	0.00	N	142760	500	161 억	606134	N	N	0	N	N
19	20231027	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1603	39	2	2.49	134987180	83883	64.48	1584	1636	1569	2030	1095	1564	1609.23	1.88	25698	1686	1625	1591	1530	1496	1608	1513	161	466	500	1090	1	1	32275041	517	-2.22	1.16	12	0.26	-723.00	1384.00	5200	20230414	-69.17	1500	20231020	6.87	5200	-69.17	20230414	1500	6.87	20231020	5200	-69.17	20230414	1500	6.87	20231020	0.00	N	142760	500	161 억	606134	N	N	0	N	N
20	20231027	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1604	40	2	2.56	128854455	80049	61.53	1584	1636	1569	2030	1095	1564	1609.69	1.88	23101	1686	1625	1591	1530	1496	1608	1513	161	466	500	1090	1	1	32275041	518	-2.22	1.16	12	0.25	-723.00	1384.00	5200	20230414	-69.15	1500	20231020	6.93	5200	-69.15	20230414	1500	6.93	20231020	5200	-69.15	20230414	1500	6.93	20231020	0.00	N	142760	500	161 억	606134	N	N	0	N	N
21	20231027	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1595	31	2	1.98	116730184	72459	55.69	1584	1636	1569	2030	1095	1564	1610.98	1.88	23057	1686	1625	1591	1530	1496	1608	1513	161	466	500	1090	1	1	32275041	515	-2.21	1.15	12	0.22	-723.00	1384.00	5200	20230414	-69.33	1500	20231020	6.33	5200	-69.33	20230414	1500	6.33	20231020	5200	-69.33	20230414	1500	6.33	20231020	0.00	N	142760	500	161 억	606134	N	N	0	N	N
22	20231027	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1624	60	2	3.84	100385555	62300	47.89	1584	1636	1569	2030	1095	1564	1611.33	1.88	24984	1686	1625	1591	1530	1496	1608	1513	161	466	500	1090	1	1	32275041	524	-2.25	1.17	12	0.19	-723.00	1384.00	5200	20230414	-68.77	1500	20231020	8.27	5200	-68.77	20230414	1500	8.27	20231020	5200	-68.77	20230414	1500	8.27	20231020	0.00	N	142760	500	161 억	606134	N	N	0	N	N
23	20231027	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1634	70	2	4.48	80765850	50252	38.63	1584	1634	1569	2030	1095	1564	1607.22	1.88	22021	1686	1625	1591	1530	1496	1608	1513	161	466	500	1090	1	1	32275041	527	-2.26	1.18	12	0.16	-723.00	1384.00	5200	20230414	-68.58	1500	20231020	8.93	5200	-68.58	20230414	1500	8.93	20231020	5200	-68.58	20230414	1500	8.93	20231020	0.00	N	142760	500	161 억	606134	N	N	0	N	N
24	20231027	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1592	28	2	1.79	31811037	20011	15.38	1584	1599	1569	2030	1095	1564	1589.68	1.88	3637	1686	1625	1591	1530	1496	1608	1513	161	466	500	1090	1	1	32275041	514	-2.20	1.15	12	0.06	-723.00	1384.00	5200	20230414	-69.38	1500	20231020	6.13	5200	-69.38	20230414	1500	6.13	20231020	5200	-69.38	20230414	1500	6.13	20231020	0.00	N	142760	500	161 억	606134	N	N	0	N	N
25	20231027	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1590	26	2	1.66	5376003	3376	2.59	1584	1599	1584	2030	1095	1564	1592.42	1.88	183	1686	1625	1591	1530	1496	1608	1513	161	466	500	1090	1	1	32275041	513	-2.20	1.15	12	0.01	-723.00	1384.00	5200	20230414	-69.42	1500	20231020	6.00	5200	-69.42	20230414	1500	6.00	20231020	5200	-69.42	20230414	1500	6.00	20231020	0.00	N	142760	500	161 억	606134	N	N	0	N	N
26	20231026	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1564	-89	5	-5.38	205898214	130092	157.15	1652	1652	1557	2145	1158	1653	1582.71	1.95	-22358	1734	1693	1657	1616	1580	1675	1598	161	492	500	1150	1	1	32275041	505	-2.16	1.13	12	0.40	-723.00	1384.00	5200	20230414	-69.92	1500	20231020	4.27	5200	-69.92	20230414	1500	4.27	20231020	5200	-69.92	20230414	1500	4.27	20231020	0.00	N	142760	500	161 억	628492	N	N	0	N	N
27	20231026	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1579	-74	5	-4.48	193255421	122067	147.46	1652	1652	1557	2145	1158	1653	1583.19	1.95	-20729	1734	1693	1657	1616	1580	1675	1598	161	492	500	1150	1	1	32275041	510	-2.18	1.14	12	0.38	-723.00	1384.00	5200	20230414	-69.63	1500	20231020	5.27	5200	-69.63	20230414	1500	5.27	20231020	5200	-69.63	20230414	1500	5.27	20231020	0.00	N	142760	500	161 억	628492	N	N	0	N	N
28	20231026	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	-94	5	-5.69	160837290	101393	122.48	1652	1652	1559	2145	1158	1653	1586.28	1.95	-23626	1734	1693	1657	1616	1580	1675	1598	161	492	500	1150	1	1	32275041	503	-2.16	1.13	12	0.31	-723.00	1384.00	5200	20230414	-70.02	1500	20231020	3.93	5200	-70.02	20230414	1500	3.93	20231020	5200	-70.02	20230414	1500	3.93	20231020	0.00	N	142760	500	161 억	628492	N	N	0	N	N
29	20231026	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	-86	5	-5.20	141109882	88755	107.22	1652	1652	1559	2145	1158	1653	1589.88	1.95	-21226	1734	1693	1657	1616	1580	1675	1598	161	492	500	1150	1	1	32275041	506	-2.17	1.13	12	0.27	-723.00	1384.00	5200	20230414	-69.87	1500	20231020	4.47	5200	-69.87	20230414	1500	4.47	20231020	5200	-69.87	20230414	1500	4.47	20231020	0.00	N	142760	500	161 억	628492	N	N	0	N	N
30	20231026	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	-83	5	-5.02	110873088	69446	83.89	1652	1652	1565	2145	1158	1653	1596.54	1.95	-20381	1734	1693	1657	1616	1580	1675	1598	161	492	500	1150	1	1	32275041	507	-2.17	1.13	12	0.22	-723.00	1384.00	5200	20230414	-69.81	1500	20231020	4.67	5200	-69.81	20230414	1500	4.67	20231020	5200	-69.81	20230414	1500	4.67	20231020	0.00	N	142760	500	161 억	628492	N	N	0	N	N
31	20231026	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1590	-63	5	-3.81	86336210	53954	65.18	1652	1652	1583	2145	1158	1653	1600.18	1.95	-14968	1734	1693	1657	1616	1580	1675	1598	161	492	500	1150	1	1	32275041	513	-2.20	1.15	12	0.17	-723.00	1384.00	5200	20230414	-69.42	1500	20231020	6.00	5200	-69.42	20230414	1500	6.00	20231020	5200	-69.42	20230414	1500	6.00	20231020	0.00	N	142760	500	161 억	628492	N	N	0	N	N
32	20231026	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1592	-61	5	-3.69	69413189	43347	52.36	1652	1652	1583	2145	1158	1653	1601.34	1.95	-15619	1734	1693	1657	1616	1580	1675	1598	161	492	500	1150	1	1	32275041	514	-2.20	1.15	12	0.13	-723.00	1384.00	5200	20230414	-69.38	1500	20231020	6.13	5200	-69.38	20230414	1500	6.13	20231020	5200	-69.38	20230414	1500	6.13	20231020	0.00	N	142760	500	161 억	628492	N	N	0	N	N
33	20231026	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1603	-50	5	-3.02	10219408	6339	7.66	1652	1652	1601	2145	1158	1653	1612.15	1.95	-780	1734	1693	1657	1616	1580	1675	1598	161	492	500	1150	1	1	32275041	517	-2.22	1.16	12	0.02	-723.00	1384.00	5200	20230414	-69.17	1500	20231020	6.87	5200	-69.17	20230414	1500	6.87	20231020	5200	-69.17	20230414	1500	6.87	20231020	0.00	N	142760	500	161 억	628492	N	N	0	N	N
34	20231025	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1653	16	2	0.98	136476020	82772	50.25	1654	1698	1621	2125	1146	1637	1648.80	1.92	8695	1724	1680	1595	1551	1466	1702	1573	161	488	500	1140	1	1	32275041	534	-2.29	1.19	12	0.26	-723.00	1384.00	5200	20230414	-68.21	1500	20231020	10.20	5200	-68.21	20230414	1500	10.20	20231020	5200	-68.21	20230414	1500	10.20	20231020	0.00	N	142760	500	161 억	619753	N	N	0	N	N
35	20231025	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	3	2	0.18	131355672	79667	48.37	1654	1698	1621	2125	1146	1637	1648.81	1.92	8908	1724	1680	1595	1551	1466	1702	1573	161	488	500	1140	1	1	32275041	529	-2.27	1.18	12	0.25	-723.00	1384.00	5200	20230414	-68.46	1500	20231020	9.33	5200	-68.46	20230414	1500	9.33	20231020	5200	-68.46	20230414	1500	9.33	20231020	0.00	N	142760	500	161 억	619753	N	N	0	N	N
36	20231025	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	8	2	0.49	108004324	65503	39.77	1654	1698	1621	2125	1146	1637	1648.85	1.92	438	1724	1680	1595	1551	1466	1702	1573	161	488	500	1140	1	1	32275041	531	-2.28	1.19	12	0.20	-723.00	1384.00	5200	20230414	-68.37	1500	20231020	9.67	5200	-68.37	20230414	1500	9.67	20231020	5200	-68.37	20230414	1500	9.67	20231020	0.00	N	142760	500	161 억	619753	N	N	0	N	N
37	20231025	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	8	2	0.49	89886376	54441	33.05	1654	1698	1621	2125	1146	1637	1651.08	1.92	6513	1724	1680	1595	1551	1466	1702	1573	161	488	500	1140	1	1	32275041	531	-2.28	1.19	12	0.17	-723.00	1384.00	5200	20230414	-68.37	1500	20231020	9.67	5200	-68.37	20230414	1500	9.67	20231020	5200	-68.37	20230414	1500	9.67	20231020	0.00	N	142760	500	161 억	619753	N	N	0	N	N
38	20231025	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	35	2	2.14	84460319	51147	31.05	1654	1698	1621	2125	1146	1637	1651.32	1.92	7703	1724	1680	1595	1551	1466	1702	1573	161	488	500	1140	1	1	32275041	540	-2.31	1.21	12	0.16	-723.00	1384.00	5200	20230414	-67.85	1500	20231020	11.47	5200	-67.85	20230414	1500	11.47	20231020	5200	-67.85	20230414	1500	11.47	20231020	0.00	N	142760	500	161 억	619753	N	N	0	N	N
39	20231025	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1678	41	2	2.50	61452893	37318	22.66	1654	1698	1621	2125	1146	1637	1646.74	1.92	9045	1724	1680	1595	1551	1466	1702	1573	161	488	500	1140	1	1	32275041	542	-2.32	1.21	12	0.12	-723.00	1384.00	5200	20230414	-67.73	1500	20231020	11.87	5200	-67.73	20230414	1500	11.87	20231020	5200	-67.73	20230414	1500	11.87	20231020	0.00	N	142760	500	161 억	619753	N	N	0	N	N
40	20231025	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1641	4	2	0.24	24789931	15171	9.21	1654	1654	1621	2125	1146	1637	1634.03	1.92	-1197	1724	1680	1595	1551	1466	1702	1573	161	488	500	1140	1	1	32275041	530	-2.27	1.19	12	0.05	-723.00	1384.00	5200	20230414	-68.44	1500	20231020	9.40	5200	-68.44	20230414	1500	9.40	20231020	5200	-68.44	20230414	1500	9.40	20231020	0.00	N	142760	500	161 억	619753	N	N	0	N	N
41	20231025	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1633	-4	5	-0.24	7378446	4502	2.73	1654	1654	1630	2125	1146	1637	1638.93	1.92	1712	1724	1680	1595	1551	1466	1702	1573	161	488	500	1140	1	1	32275041	527	-2.26	1.18	12	0.01	-723.00	1384.00	5200	20230414	-68.60	1500	20231020	8.87	5200	-68.60	20230414	1500	8.87	20231020	5200	-68.60	20230414	1500	8.87	20231020	0.00	N	142760	500	161 억	619753	N	N	0	N	N
42	20231024	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1637	28	2	1.74	256743078	164670	195.96	1608	1639	1510	2090	1127	1609	1559.14	1.91	1767	1677	1642	1615	1580	1553	1660	1598	161	481	500	1120	1	1	32275041	528	-2.26	1.18	12	0.51	-723.00	1384.00	5200	20230414	-68.52	1500	20231020	9.13	5200	-68.52	20230414	1500	9.13	20231020	5200	-68.52	20230414	1500	9.13	20231020	0.00	N	142760	500	161 억	617986	N	N	0	N	N
43	20231024	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	26	2	1.62	250986998	161152	191.77	1608	1639	1510	2090	1127	1609	1557.46	1.91	1005	1677	1642	1615	1580	1553	1660	1598	161	481	500	1120	1	1	32275041	528	-2.26	1.18	12	0.50	-723.00	1384.00	5200	20230414	-68.56	1500	20231020	9.00	5200	-68.56	20230414	1500	9.00	20231020	5200	-68.56	20230414	1500	9.00	20231020	0.00	N	142760	500	161 억	617986	N	N	0	N	N
44	20231024	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1618	9	2	0.56	228745699	147487	175.51	1608	1639	1510	2090	1127	1609	1550.95	1.91	-171	1677	1642	1615	1580	1553	1660	1598	161	481	500	1120	1	1	32275041	522	-2.24	1.17	12	0.46	-723.00	1384.00	5200	20230414	-68.88	1500	20231020	7.87	5200	-68.88	20230414	1500	7.87	20231020	5200	-68.88	20230414	1500	7.87	20231020	0.00	N	142760	500	161 억	617986	N	N	0	N	N
45	20231024	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1572	-37	5	-2.30	196003672	126957	151.08	1608	1639	1510	2090	1127	1609	1543.86	1.91	-12609	1677	1642	1615	1580	1553	1660	1598	161	481	500	1120	1	1	32275041	507	-2.17	1.14	12	0.39	-723.00	1384.00	5200	20230414	-69.77	1500	20231020	4.80	5200	-69.77	20230414	1500	4.80	20231020	5200	-69.77	20230414	1500	4.80	20231020	0.00	N	142760	500	161 억	617986	N	N	0	N	N
46	20231024	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	-54	5	-3.36	173611403	112598	133.99	1608	1639	1510	2090	1127	1609	1541.87	1.91	-16906	1677	1642	1615	1580	1553	1660	1598	161	481	500	1120	1	1	32275041	502	-2.15	1.12	12	0.35	-723.00	1384.00	5200	20230414	-70.10	1500	20231020	3.67	5200	-70.10	20230414	1500	3.67	20231020	5200	-70.10	20230414	1500	3.67	20231020	0.00	N	142760	500	161 억	617986	N	N	0	N	N
47	20231024	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1545	-64	5	-3.98	156561716	101642	120.95	1608	1639	1510	2090	1127	1609	1540.33	1.91	-23946	1677	1642	1615	1580	1553	1660	1598	161	481	500	1120	1	1	32275041	499	-2.14	1.12	12	0.31	-723.00	1384.00	5200	20230414	-70.29	1500	20231020	3.00	5200	-70.29	20230414	1500	3.00	20231020	5200	-70.29	20230414	1500	3.00	20231020	0.00	N	142760	500	161 억	617986	N	N	0	N	N
48	20231024	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1531	-78	5	-4.85	111514753	72142	85.85	1608	1639	1510	2090	1127	1609	1545.77	1.91	-28339	1677	1642	1615	1580	1553	1660	1598	161	481	500	1120	1	1	32275041	494	-2.12	1.11	12	0.22	-723.00	1384.00	5200	20230414	-70.56	1500	20231020	2.07	5200	-70.56	20230414	1500	2.07	20231020	5200	-70.56	20230414	1500	2.07	20231020	0.00	N	142760	500	161 억	617986	N	N	0	N	N
49	20231024	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	21	2	1.31	2243781	1390	1.65	1608	1639	1608	2090	1127	1609	1614.23	1.91	671	1677	1642	1615	1580	1553	1660	1598	161	481	500	1120	1	1	32275041	526	-2.25	1.18	12	0.00	-723.00	1384.00	5200	20230414	-68.65	1500	20231020	8.67	5200	-68.65	20230414	1500	8.67	20231020	5200	-68.65	20230414	1500	8.67	20231020	0.00	N	142760	500	161 억	617986	N	N	0	N	N
50	20231023	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	13	2	0.81	134745063	83619	31.27	1590	1650	1588	2070	1118	1596	1611.42	1.84	23056	1685	1640	1570	1525	1455	1605	1490	161	474	500	1110	1	1	32275041	519	-2.23	1.16	12	0.26	-723.00	1384.00	5200	20230414	-69.06	1500	20231020	7.27	5200	-69.06	20230414	1500	7.27	20231020	5200	-69.06	20230414	1500	7.27	20231020	0.00	N	142760	500	161 억	594768	N	N	0	N	N
51	20231023	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1612	16	2	1.00	133776133	83017	31.04	1590	1650	1588	2070	1118	1596	1611.43	1.84	22930	1685	1640	1570	1525	1455	1605	1490	161	474	500	1110	1	1	32275041	520	-2.23	1.16	12	0.26	-723.00	1384.00	5200	20230414	-69.00	1500	20231020	7.47	5200	-69.00	20230414	1500	7.47	20231020	5200	-69.00	20230414	1500	7.47	20231020	0.00	N	142760	500	161 억	594768	N	N	0	N	N
52	20231023	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	24	2	1.50	123663237	76749	28.70	1590	1650	1588	2070	1118	1596	1611.27	1.84	19660	1685	1640	1570	1525	1455	1605	1490	161	474	500	1110	1	1	32275041	523	-2.24	1.17	12	0.24	-723.00	1384.00	5200	20230414	-68.85	1500	20231020	8.00	5200	-68.85	20230414	1500	8.00	20231020	5200	-68.85	20230414	1500	8.00	20231020	0.00	N	142760	500	161 억	594768	N	N	0	N	N
53	20231023	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1632	36	2	2.26	107702099	66904	25.02	1590	1650	1588	2070	1118	1596	1609.80	1.84	20838	1685	1640	1570	1525	1455	1605	1490	161	474	500	1110	1	1	32275041	527	-2.26	1.18	12	0.21	-723.00	1384.00	5200	20230414	-68.62	1500	20231020	8.80	5200	-68.62	20230414	1500	8.80	20231020	5200	-68.62	20230414	1500	8.80	20231020	0.00	N	142760	500	161 억	594768	N	N	0	N	N
54	20231023	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	44	2	2.76	97530473	60661	22.68	1590	1650	1588	2070	1118	1596	1607.80	1.84	20533	1685	1640	1570	1525	1455	1605	1490	161	474	500	1110	1	1	32275041	529	-2.27	1.18	12	0.19	-723.00	1384.00	5200	20230414	-68.46	1500	20231020	9.33	5200	-68.46	20230414	1500	9.33	20231020	5200	-68.46	20230414	1500	9.33	20231020	0.00	N	142760	500	161 억	594768	N	N	0	N	N
55	20231023	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	33	2	2.07	86371658	53806	20.12	1590	1650	1588	2070	1118	1596	1605.24	1.84	19530	1685	1640	1570	1525	1455	1605	1490	161	474	500	1110	1	1	32275041	526	-2.25	1.18	12	0.17	-723.00	1384.00	5200	20230414	-68.67	1500	20231020	8.60	5200	-68.67	20230414	1500	8.60	20231020	5200	-68.67	20230414	1500	8.60	20231020	0.00	N	142760	500	161 억	594768	N	N	0	N	N
56	20231023	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1602	6	2	0.38	53826943	33753	12.62	1590	1622	1588	2070	1118	1596	1594.73	1.84	7243	1685	1640	1570	1525	1455	1605	1490	161	474	500	1110	1	1	32275041	517	-2.22	1.16	12	0.10	-723.00	1384.00	5200	20230414	-69.19	1500	20231020	6.80	5200	-69.19	20230414	1500	6.80	20231020	5200	-69.19	20230414	1500	6.80	20231020	0.00	N	142760	500	161 억	594768	N	N	0	N	N
57	20231023	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1593	-3	5	-0.19	16482308	10346	3.87	1590	1622	1590	2070	1118	1596	1593.11	1.84	-613	1685	1640	1570	1525	1455	1605	1490	161	474	500	1110	1	1	32275041	514	-2.20	1.15	12	0.03	-723.00	1384.00	5200	20230414	-69.37	1500	20231020	6.20	5200	-69.37	20230414	1500	6.20	20231020	5200	-69.37	20230414	1500	6.20	20231020	0.00	N	142760	500	161 억	594768	N	N	0	N	N
58	20231020	160745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1596	-9	5	-0.56	414683932	266808	113.93	1606	1615	1500	2085	1124	1605	1554.09	1.72	41981	1771	1688	1644	1561	1517	1666	1539	161	480	500	1120	1	1	32275041	515	-2.21	1.15	12	0.83	-723.00	1384.00	5200	20230414	-69.31	1500	20231020	6.40	5200	-69.31	20230414	1500	6.40	20231020	5200	-69.31	20230414	1500	6.40	20231020	0.00	N	142760	500	161 억	555239	N	N	0	N	N
59	20231020	150744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1591	-14	5	-0.87	409198738	263370	112.46	1606	1615	1500	2085	1124	1605	1553.70	1.72	41819	1771	1688	1644	1561	1517	1666	1539	161	480	500	1120	1	1	32275041	513	-2.20	1.15	12	0.82	-723.00	1384.00	5200	20230414	-69.40	1500	20231020	6.07	5200	-69.40	20230414	1500	6.07	20231020	5200	-69.40	20230414	1500	6.07	20231020	0.00	N	142760	500	161 억	555239	N	N	0	N	N
60	20231020	140749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1609	4	2	0.25	362459132	234191	100.00	1606	1610	1500	2085	1124	1605	1547.71	1.72	46468	1771	1688	1644	1561	1517	1666	1539	161	480	500	1120	1	1	32275041	519	-2.23	1.16	12	0.73	-723.00	1384.00	5200	20230414	-69.06	1500	20231020	7.27	5200	-69.06	20230414	1500	7.27	20231020	5200	-69.06	20230414	1500	7.27	20231020	0.00	N	142760	500	161 억	555239	N	N	0	N	N
61	20231020	130728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1573	-32	5	-1.99	331280201	214547	91.61	1606	1610	1500	2085	1124	1605	1544.09	1.72	41891	1771	1688	1644	1561	1517	1666	1539	161	480	500	1120	1	1	32275041	508	-2.18	1.14	12	0.66	-723.00	1384.00	5200	20230414	-69.75	1500	20231020	4.87	5200	-69.75	20230414	1500	4.87	20231020	5200	-69.75	20230414	1500	4.87	20231020	0.00	N	142760	500	161 억	555239	N	N	0	N	N
62	20231020	120740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1568	-37	5	-2.31	295987439	191968	81.97	1606	1610	1500	2085	1124	1605	1541.86	1.72	32821	1771	1688	1644	1561	1517	1666	1539	161	480	500	1120	1	1	32275041	506	-2.17	1.13	12	0.59	-723.00	1384.00	5200	20230414	-69.85	1500	20231020	4.53	5200	-69.85	20230414	1500	4.53	20231020	5200	-69.85	20230414	1500	4.53	20231020	0.00	N	142760	500	161 억	555239	N	N	0	N	N
63	20231020	110748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1536	-69	5	-4.30	245752467	159521	68.12	1606	1610	1500	2085	1124	1605	1540.56	1.72	18493	1771	1688	1644	1561	1517	1666	1539	161	480	500	1120	1	1	32275041	496	-2.12	1.11	12	0.49	-723.00	1384.00	5200	20230414	-70.46	1500	20231020	2.40	5200	-70.46	20230414	1500	2.40	20231020	5200	-70.46	20230414	1500	2.40	20231020	0.00	N	142760	500	161 억	555239	N	N	0	N	N
64	20231020	100739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1525	-80	5	-4.98	207135582	134297	57.35	1606	1610	1500	2085	1124	1605	1542.37	1.72	12023	1771	1688	1644	1561	1517	1666	1539	161	480	500	1120	1	1	32275041	492	-2.11	1.10	12	0.42	-723.00	1384.00	5200	20230414	-70.67	1500	20231020	1.67	5200	-70.67	20230414	1500	1.67	20231020	5200	-70.67	20230414	1500	1.67	20231020	0.00	N	142760	500	161 억	555239	N	N	0	N	N
65	20231020	090741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1589	-16	5	-1.00	8831261	5503	2.35	1606	1610	1589	2085	1124	1605	1604.81	1.72	-2323	1771	1688	1644	1561	1517	1666	1539	161	480	500	1120	1	1	32275041	513	-2.20	1.15	12	0.02	-723.00	1384.00	5200	20230414	-69.44	1589	20231020	0.00	5200	-69.44	20230414	1589	0.00	20231020	5200	-69.44	20230414	1589	0.00	20231020	0.00	N	142760	500	161 억	555239	N	N	0	N	N
66	20231019	160737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1605	-131	5	-7.55	380740654	233253	120.91	1727	1727	1600	2255	1216	1736	1632.31	1.74	3164	1898	1817	1767	1686	1636	1792	1661	161	519	500	1210	1	1	32275041	518	-2.22	1.16	12	0.72	-723.00	1384.00	5200	20230414	-69.13	1600	20231019	0.31	5200	-69.13	20230414	1600	0.31	20231019	5200	-69.13	20230414	1600	0.31	20231019	0.01	N	142760	500	161 억	560034	N	N	0	N	N
67	20231019	150731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1605	-131	5	-7.55	359591294	220090	114.09	1727	1727	1600	2255	1216	1736	1633.84	1.74	2630	1898	1817	1767	1686	1636	1792	1661	161	519	500	1210	1	1	32275041	518	-2.22	1.16	12	0.68	-723.00	1384.00	5200	20230414	-69.13	1600	20231019	0.31	5200	-69.13	20230414	1600	0.31	20231019	5200	-69.13	20230414	1600	0.31	20231019	0.01	N	142760	500	161 억	560034	N	N	0	N	N
68	20231019	140740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1610	-126	5	-7.26	306030616	186805	96.84	1727	1727	1600	2255	1216	1736	1638.24	1.74	1431	1898	1817	1767	1686	1636	1792	1661	161	519	500	1210	1	1	32275041	520	-2.23	1.16	12	0.58	-723.00	1384.00	5200	20230414	-69.04	1600	20231019	0.62	5200	-69.04	20230414	1600	0.62	20231019	5200	-69.04	20230414	1600	0.62	20231019	0.01	N	142760	500	161 억	560034	N	N	0	N	N
69	20231019	130732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1625	-111	5	-6.39	283297804	172732	89.54	1727	1727	1600	2255	1216	1736	1640.10	1.74	1457	1898	1817	1767	1686	1636	1792	1661	161	519	500	1210	1	1	32275041	524	-2.25	1.17	12	0.54	-723.00	1384.00	5200	20230414	-68.75	1600	20231019	1.56	5200	-68.75	20230414	1600	1.56	20231019	5200	-68.75	20230414	1600	1.56	20231019	0.01	N	142760	500	161 억	560034	N	N	0	N	N
70	20231019	120739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1609	-127	5	-7.32	260643920	158725	82.28	1727	1727	1600	2255	1216	1736	1642.11	1.74	-2053	1898	1817	1767	1686	1636	1792	1661	161	519	500	1210	1	1	32275041	519	-2.23	1.16	12	0.49	-723.00	1384.00	5200	20230414	-69.06	1600	20231019	0.56	5200	-69.06	20230414	1600	0.56	20231019	5200	-69.06	20230414	1600	0.56	20231019	0.01	N	142760	500	161 억	560034	N	N	0	N	N
71	20231019	110735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1636	-100	5	-5.76	187009919	113465	58.82	1727	1727	1600	2255	1216	1736	1648.17	1.74	-270	1898	1817	1767	1686	1636	1792	1661	161	519	500	1210	1	1	32275041	528	-2.26	1.18	12	0.35	-723.00	1384.00	5200	20230414	-68.54	1600	20231019	2.25	5200	-68.54	20230414	1600	2.25	20231019	5200	-68.54	20230414	1600	2.25	20231019	0.01	N	142760	500	161 억	560034	N	N	0	N	N
72	20231019	100728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1659	-77	5	-4.44	121146781	73395	38.05	1727	1727	1600	2255	1216	1736	1650.61	1.74	3294	1898	1817	1767	1686	1636	1792	1661	161	519	500	1210	1	1	32275041	535	-2.29	1.20	12	0.23	-723.00	1384.00	5200	20230414	-68.10	1600	20231019	3.69	5200	-68.10	20230414	1600	3.69	20231019	5200	-68.10	20230414	1600	3.69	20231019	0.01	N	142760	500	161 억	560034	N	N	0	N	N
73	20231019	090739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1621	-115	5	-6.62	38284509	22860	11.85	1727	1727	1600	2255	1216	1736	1674.74	1.74	-7950	1898	1817	1767	1686	1636	1792	1661	161	519	500	1210	1	1	32275041	523	-2.24	1.17	12	0.07	-723.00	1384.00	5200	20230414	-68.83	1600	20231019	1.31	5200	-68.83	20230414	1600	1.31	20231019	5200	-68.83	20230414	1600	1.31	20231019	0.01	N	142760	500	161 억	560034	N	N	0	N	N
74	20231018	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1736	-64	5	-3.56	336562651	192249	139.77	1848	1848	1717	2340	1260	1800	1750.66	1.93	-62264	1874	1836	1813	1775	1752	1825	1764	161	540	500	1260	1	1	32275041	560	-2.40	1.25	12	0.60	-723.00	1384.00	5200	20230414	-66.62	1700	20231005	2.12	5200	-66.62	20230414	1700	2.12	20231005	5200	-66.62	20230414	1700	2.12	20231005	0.01	N	142760	500	161 억	622298	N	N	0	N	N
75	20231018	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1727	-73	5	-4.06	327712457	187138	136.05	1848	1848	1717	2340	1260	1800	1751.18	1.93	-61088	1874	1836	1813	1775	1752	1825	1764	161	540	500	1260	1	1	32275041	557	-2.39	1.25	12	0.58	-723.00	1384.00	5200	20230414	-66.79	1700	20231005	1.59	5200	-66.79	20230414	1700	1.59	20231005	5200	-66.79	20230414	1700	1.59	20231005	0.01	N	142760	500	161 억	622298	N	N	0	N	N
76	20231018	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1734	-66	5	-3.67	304632377	173788	126.35	1848	1848	1717	2340	1260	1800	1752.90	1.93	-57815	1874	1836	1813	1775	1752	1825	1764	161	540	500	1260	1	1	32275041	560	-2.40	1.25	12	0.54	-723.00	1384.00	5200	20230414	-66.65	1700	20231005	2.00	5200	-66.65	20230414	1700	2.00	20231005	5200	-66.65	20230414	1700	2.00	20231005	0.01	N	142760	500	161 억	622298	N	N	0	N	N
77	20231018	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	-69	5	-3.83	296038773	168849	122.76	1848	1848	1717	2340	1260	1800	1753.28	1.93	-56573	1874	1836	1813	1775	1752	1825	1764	161	540	500	1260	1	1	32275041	559	-2.39	1.25	12	0.52	-723.00	1384.00	5200	20230414	-66.71	1700	20231005	1.82	5200	-66.71	20230414	1700	1.82	20231005	5200	-66.71	20230414	1700	1.82	20231005	0.01	N	142760	500	161 억	622298	N	N	0	N	N
78	20231018	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1736	-64	5	-3.56	256625214	146000	106.14	1848	1848	1736	2340	1260	1800	1757.71	1.93	-58185	1874	1836	1813	1775	1752	1825	1764	161	540	500	1260	1	1	32275041	560	-2.40	1.25	12	0.45	-723.00	1384.00	5200	20230414	-66.62	1700	20231005	2.12	5200	-66.62	20230414	1700	2.12	20231005	5200	-66.62	20230414	1700	2.12	20231005	0.01	N	142760	500	161 억	622298	N	N	0	N	N
79	20231018	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1758	-42	5	-2.33	180788651	102544	74.55	1848	1848	1750	2340	1260	1800	1763.03	1.93	-32623	1874	1836	1813	1775	1752	1825	1764	161	540	500	1260	1	1	32275041	567	-2.43	1.27	12	0.32	-723.00	1384.00	5200	20230414	-66.19	1700	20231005	3.41	5200	-66.19	20230414	1700	3.41	20231005	5200	-66.19	20230414	1700	3.41	20231005	0.01	N	142760	500	161 억	622298	N	N	0	N	N
80	20231018	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1763	-37	5	-2.06	133428487	75584	54.95	1848	1848	1750	2340	1260	1800	1765.30	1.93	-28534	1874	1836	1813	1775	1752	1825	1764	161	540	500	1260	1	1	32275041	569	-2.44	1.27	12	0.23	-723.00	1384.00	5200	20230414	-66.10	1700	20231005	3.71	5200	-66.10	20230414	1700	3.71	20231005	5200	-66.10	20230414	1700	3.71	20231005	0.01	N	142760	500	161 억	622298	N	N	0	N	N
81	20231018	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1777	-23	5	-1.28	25830691	14383	10.46	1848	1848	1761	2340	1260	1800	1795.92	1.93	-12801	1874	1836	1813	1775	1752	1825	1764	161	540	500	1260	1	1	32275041	574	-2.46	1.28	12	0.04	-723.00	1384.00	5200	20230414	-65.83	1700	20231005	4.53	5200	-65.83	20230414	1700	4.53	20231005	5200	-65.83	20230414	1700	4.53	20231005	0.01	N	142760	500	161 억	622298	N	N	0	N	N
82	20231017	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	17	2	0.95	250617533	137348	72.55	1830	1851	1790	2315	1249	1783	1824.78	1.92	1672	1874	1828	1794	1748	1714	1811	1731	161	532	500	1240	1	1	32275041	581	-2.49	1.30	12	0.43	-723.00	1384.00	5200	20230414	-65.38	1700	20231005	5.88	5200	-65.38	20230414	1700	5.88	20231005	5200	-65.38	20230414	1700	5.88	20231005	0.01	N	142760	500	161 억	620626	N	N	0	N	N
83	20231017	150734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	29	2	1.63	237458153	130043	68.69	1830	1851	1790	2315	1249	1783	1826.00	1.92	-168	1874	1828	1794	1748	1714	1811	1731	161	532	500	1240	1	1	32275041	585	-2.51	1.31	12	0.40	-723.00	1384.00	5200	20230414	-65.15	1700	20231005	6.59	5200	-65.15	20230414	1700	6.59	20231005	5200	-65.15	20230414	1700	6.59	20231005	0.01	N	142760	500	161 억	620626	N	N	0	N	N
84	20231017	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	27	2	1.51	220809518	120841	63.83	1830	1851	1790	2315	1249	1783	1827.27	1.92	4731	1874	1828	1794	1748	1714	1811	1731	161	532	500	1240	1	1	32275041	584	-2.50	1.31	12	0.37	-723.00	1384.00	5200	20230414	-65.19	1700	20231005	6.47	5200	-65.19	20230414	1700	6.47	20231005	5200	-65.19	20230414	1700	6.47	20231005	0.01	N	142760	500	161 억	620626	N	N	0	N	N
85	20231017	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	45	2	2.52	180013392	98302	51.93	1830	1851	1790	2315	1249	1783	1831.23	1.92	16683	1874	1828	1794	1748	1714	1811	1731	161	532	500	1240	1	1	32275041	590	-2.53	1.32	12	0.30	-723.00	1384.00	5200	20230414	-64.85	1700	20231005	7.53	5200	-64.85	20230414	1700	7.53	20231005	5200	-64.85	20230414	1700	7.53	20231005	0.01	N	142760	500	161 억	620626	N	N	0	N	N
86	20231017	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	42	2	2.36	156752682	85535	45.18	1830	1851	1790	2315	1249	1783	1832.61	1.92	15229	1874	1828	1794	1748	1714	1811	1731	161	532	500	1240	1	1	32275041	589	-2.52	1.32	12	0.27	-723.00	1384.00	5200	20230414	-64.90	1700	20231005	7.35	5200	-64.90	20230414	1700	7.35	20231005	5200	-64.90	20230414	1700	7.35	20231005	0.01	N	142760	500	161 억	620626	N	N	0	N	N
87	20231017	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1841	58	2	3.25	121644863	66380	35.06	1830	1851	1790	2315	1249	1783	1832.55	1.92	15720	1874	1828	1794	1748	1714	1811	1731	161	532	500	1240	1	1	32275041	594	-2.55	1.33	12	0.21	-723.00	1384.00	5200	20230414	-64.60	1700	20231005	8.29	5200	-64.60	20230414	1700	8.29	20231005	5200	-64.60	20230414	1700	8.29	20231005	0.01	N	142760	500	161 억	620626	N	N	0	N	N
88	20231017	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1834	51	2	2.86	86498122	47186	24.92	1830	1851	1790	2315	1249	1783	1833.13	1.92	8854	1874	1828	1794	1748	1714	1811	1731	161	532	500	1240	1	1	32275041	592	-2.54	1.33	12	0.15	-723.00	1384.00	5200	20230414	-64.73	1700	20231005	7.88	5200	-64.73	20230414	1700	7.88	20231005	5200	-64.73	20230414	1700	7.88	20231005	0.01	N	142760	500	161 억	620626	N	N	0	N	N
89	20231017	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	20	2	1.12	6456235	3557	1.88	1830	1830	1790	2315	1249	1783	1815.08	1.92	-284	1874	1828	1794	1748	1714	1811	1731	161	532	500	1240	1	1	32275041	582	-2.49	1.30	12	0.01	-723.00	1384.00	5200	20230414	-65.33	1700	20231005	6.06	5200	-65.33	20230414	1700	6.06	20231005	5200	-65.33	20230414	1700	6.06	20231005	0.01	N	142760	500	161 억	620626	N	N	0	N	N
90	20231016	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1783	-60	5	-3.26	336371855	188880	59.75	1840	1840	1760	2395	1291	1843	1780.88	2.02	-31850	2002	1922	1871	1791	1740	1897	1766	161	552	500	1290	1	1	32275041	575	-2.47	1.29	12	0.59	-723.00	1384.00	5200	20230414	-65.71	1700	20231005	4.88	5200	-65.71	20230414	1700	4.88	20231005	5200	-65.71	20230414	1700	4.88	20231005	0.03	N	142760	500	161 억	652477	N	N	0	N	N
91	20231016	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1763	-80	5	-4.34	325292816	182654	57.78	1840	1840	1760	2395	1291	1843	1780.92	2.02	-31022	2002	1922	1871	1791	1740	1897	1766	161	552	500	1290	1	1	32275041	569	-2.44	1.27	12	0.57	-723.00	1384.00	5200	20230414	-66.10	1700	20231005	3.71	5200	-66.10	20230414	1700	3.71	20231005	5200	-66.10	20230414	1700	3.71	20231005	0.03	N	142760	500	161 억	652477	N	N	0	N	N
92	20231016	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1771	-72	5	-3.91	287122052	161066	50.95	1840	1840	1760	2395	1291	1843	1782.64	2.02	-23557	2002	1922	1871	1791	1740	1897	1766	161	552	500	1290	1	1	32275041	572	-2.45	1.28	12	0.50	-723.00	1384.00	5200	20230414	-65.94	1700	20231005	4.18	5200	-65.94	20230414	1700	4.18	20231005	5200	-65.94	20230414	1700	4.18	20231005	0.03	N	142760	500	161 억	652477	N	N	0	N	N
93	20231016	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1769	-74	5	-4.02	271300018	152134	48.12	1840	1840	1760	2395	1291	1843	1783.30	2.02	-24388	2002	1922	1871	1791	1740	1897	1766	161	552	500	1290	1	1	32275041	571	-2.45	1.28	12	0.47	-723.00	1384.00	5200	20230414	-65.98	1700	20231005	4.06	5200	-65.98	20230414	1700	4.06	20231005	5200	-65.98	20230414	1700	4.06	20231005	0.03	N	142760	500	161 억	652477	N	N	0	N	N
94	20231016	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1761	-82	5	-4.45	240434793	134650	42.59	1840	1840	1761	2395	1291	1843	1785.63	2.02	-24587	2002	1922	1871	1791	1740	1897	1766	161	552	500	1290	1	1	32275041	568	-2.44	1.27	12	0.42	-723.00	1384.00	5200	20230414	-66.13	1700	20231005	3.59	5200	-66.13	20230414	1700	3.59	20231005	5200	-66.13	20230414	1700	3.59	20231005	0.03	N	142760	500	161 억	652477	N	N	0	N	N
95	20231016	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1792	-51	5	-2.77	148028394	82597	26.13	1840	1840	1779	2395	1291	1843	1792.18	2.02	-6813	2002	1922	1871	1791	1740	1897	1766	161	552	500	1290	1	1	32275041	578	-2.48	1.29	12	0.26	-723.00	1384.00	5200	20230414	-65.54	1700	20231005	5.41	5200	-65.54	20230414	1700	5.41	20231005	5200	-65.54	20230414	1700	5.41	20231005	0.03	N	142760	500	161 억	652477	N	N	0	N	N
96	20231016	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	-43	5	-2.33	118911355	66347	20.99	1840	1840	1779	2395	1291	1843	1792.26	2.02	-2066	2002	1922	1871	1791	1740	1897	1766	161	552	500	1290	1	1	32275041	581	-2.49	1.30	12	0.21	-723.00	1384.00	5200	20230414	-65.38	1700	20231005	5.88	5200	-65.38	20230414	1700	5.88	20231005	5200	-65.38	20230414	1700	5.88	20231005	0.03	N	142760	500	161 억	652477	N	N	0	N	N
97	20231016	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	-42	5	-2.28	26496241	14611	4.62	1840	1840	1800	2395	1291	1843	1813.44	2.02	-6874	2002	1922	1871	1791	1740	1897	1766	161	552	500	1290	1	1	32275041	581	-2.49	1.30	12	0.05	-723.00	1384.00	5200	20230414	-65.37	1700	20231005	5.94	5200	-65.37	20230414	1700	5.94	20231005	5200	-65.37	20230414	1700	5.94	20231005	0.03	N	142760	500	161 억	652477	N	N	0	N	N
98	20231012	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	0	3	0.00	479888750	248293	46.76	1985	1985	1905	2535	1368	1953	1932.75	2.33	-7007	2138	2045	1987	1894	1836	2016	1865	161	582	500	1360	1	1	32275041	630	-2.70	1.41	12	0.77	-723.00	1384.00	5200	20230414	-62.44	1700	20231005	14.88	5200	-62.44	20230414	1700	14.88	20231005	5200	-62.44	20230414	1700	14.88	20231005	0.03	N	142760	500	161 억	750617	N	N	1	N	N
99	20231012	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	1	2	0.05	458525108	237347	44.70	1985	1985	1905	2535	1368	1953	1931.88	2.33	-7294	2138	2045	1987	1894	1836	2016	1865	161	582	500	1360	1	1	32275041	631	-2.70	1.41	12	0.74	-723.00	1384.00	5200	20230414	-62.42	1700	20231005	14.94	5200	-62.42	20230414	1700	14.94	20231005	5200	-62.42	20230414	1700	14.94	20231005	0.03	N	142760	500	161 억	750617	N	N	0	N	N
100	20231012	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1932	-21	5	-1.08	396409857	205343	38.67	1985	1985	1905	2535	1368	1953	1930.48	2.33	-3759	2138	2045	1987	1894	1836	2016	1865	161	582	500	1360	1	1	32275041	624	-2.67	1.40	12	0.64	-723.00	1384.00	5200	20230414	-62.85	1700	20231005	13.65	5200	-62.85	20230414	1700	13.65	20231005	5200	-62.85	20230414	1700	13.65	20231005	0.03	N	142760	500	161 억	750617	N	N	0	N	N
101	20231012	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1931	-22	5	-1.13	334116000	173086	32.60	1985	1985	1905	2535	1368	1953	1930.35	2.33	-5126	2138	2045	1987	1894	1836	2016	1865	161	582	500	1360	1	1	32275041	623	-2.67	1.40	12	0.54	-723.00	1384.00	5200	20230414	-62.87	1700	20231005	13.59	5200	-62.87	20230414	1700	13.59	20231005	5200	-62.87	20230414	1700	13.59	20231005	0.03	N	142760	500	161 억	750617	N	N	0	N	N
102	20231012	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	-28	5	-1.43	304144887	157563	29.67	1985	1985	1905	2535	1368	1953	1930.31	2.33	-6041	2138	2045	1987	1894	1836	2016	1865	161	582	500	1360	1	1	32275041	621	-2.66	1.39	12	0.49	-723.00	1384.00	5200	20230414	-62.98	1700	20231005	13.24	5200	-62.98	20230414	1700	13.24	20231005	5200	-62.98	20230414	1700	13.24	20231005	0.03	N	142760	500	161 억	750617	N	N	0	N	N
103	20231012	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1919	-34	5	-1.74	277438065	143661	27.05	1985	1985	1905	2535	1368	1953	1931.20	2.33	-7250	2138	2045	1987	1894	1836	2016	1865	161	582	500	1360	1	1	32275041	619	-2.65	1.39	12	0.45	-723.00	1384.00	5200	20230414	-63.10	1700	20231005	12.88	5200	-63.10	20230414	1700	12.88	20231005	5200	-63.10	20230414	1700	12.88	20231005	0.03	N	142760	500	161 억	750617	N	N	0	N	N
104	20231012	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1934	-19	5	-0.97	131578328	67681	12.75	1985	1985	1932	2535	1368	1953	1944.10	2.33	-13940	2138	2045	1987	1894	1836	2016	1865	161	582	500	1360	1	1	32275041	624	-2.67	1.40	12	0.21	-723.00	1384.00	5200	20230414	-62.81	1700	20231005	13.76	5200	-62.81	20230414	1700	13.76	20231005	5200	-62.81	20230414	1700	13.76	20231005	0.03	N	142760	500	161 억	750617	N	N	0	N	N
105	20231012	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	0	3	0.00	41057981	21045	3.96	1985	1985	1933	2535	1368	1953	1950.96	2.33	-1988	2138	2045	1987	1894	1836	2016	1865	161	582	500	1360	1	1	32275041	630	-2.70	1.41	12	0.07	-723.00	1384.00	5200	20230414	-62.44	1700	20231005	14.88	5200	-62.44	20230414	1700	14.88	20231005	5200	-62.44	20230414	1700	14.88	20231005	0.03	N	142760	500	161 억	750617	N	N	0	N	N
106	20231011	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	-137	5	-6.56	1042822711	526962	25.69	2070	2080	1929	2715	1465	2090	1978.93	2.89	-179349	2336	2212	2006	1882	1676	2275	1945	161	625	500	1460	1	1	32275041	630	-2.70	1.41	12	1.63	-723.00	1384.00	5230	20221006	-62.66	1700	20231005	14.88	5200	-62.44	20230414	1700	14.88	20231005	5200	-62.44	20230414	1700	14.88	20231005	0.05	N	142760	500	161 억	933866	N	N	1	N	N
107	20231011	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-160	5	-7.66	1001086704	505435	24.64	2070	2080	1930	2715	1465	2090	1980.64	2.89	-172286	2336	2212	2006	1882	1676	2275	1945	161	625	500	1460	1	1	32275041	623	-2.67	1.39	12	1.57	-723.00	1384.00	5230	20221006	-63.10	1700	20231005	13.53	5200	-62.88	20230414	1700	13.53	20231005	5200	-62.88	20230414	1700	13.53	20231005	0.05	N	142760	500	161 억	933866	N	N	1	N	N
108	20231011	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1937	-153	5	-7.32	884094174	445026	21.70	2070	2080	1932	2715	1465	2090	1986.61	2.89	-151348	2336	2212	2006	1882	1676	2275	1945	161	625	500	1460	1	1	32275041	625	-2.68	1.40	12	1.38	-723.00	1384.00	5230	20221006	-62.96	1700	20231005	13.94	5200	-62.75	20230414	1700	13.94	20231005	5200	-62.75	20230414	1700	13.94	20231005	0.05	N	142760	500	161 억	933866	N	N	1	N	N
109	20231011	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-105	5	-5.02	676970630	339001	16.53	2070	2080	1954	2715	1465	2090	1996.96	2.89	-95143	2336	2212	2006	1882	1676	2275	1945	161	625	500	1460	1	1	32275041	641	-2.75	1.43	12	1.05	-723.00	1384.00	5230	20221006	-62.05	1700	20231005	16.76	5200	-61.83	20230414	1700	16.76	20231005	5200	-61.83	20230414	1700	16.76	20231005	0.05	N	142760	500	161 억	933866	N	N	1	N	N
110	20231011	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1979	-111	5	-5.31	628514806	314505	15.33	2070	2080	1954	2715	1465	2090	1998.43	2.89	-88242	2336	2212	2006	1882	1676	2275	1945	161	625	500	1460	1	1	32275041	639	-2.74	1.43	12	0.97	-723.00	1384.00	5230	20221006	-62.16	1700	20231005	16.41	5200	-61.94	20230414	1700	16.41	20231005	5200	-61.94	20230414	1700	16.41	20231005	0.05	N	142760	500	161 억	933866	N	N	1	N	N
111	20231011	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1981	-109	5	-5.22	562841021	281269	13.71	2070	2080	1954	2715	1465	2090	2001.08	2.89	-83333	2336	2212	2006	1882	1676	2275	1945	161	625	500	1460	1	1	32275041	639	-2.74	1.43	12	0.87	-723.00	1384.00	5230	20221006	-62.12	1700	20231005	16.53	5200	-61.90	20230414	1700	16.53	20231005	5200	-61.90	20230414	1700	16.53	20231005	0.05	N	142760	500	161 억	933866	N	N	1	N	N
112	20231011	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-75	5	-3.59	426882836	212765	10.37	2070	2080	1954	2715	1465	2090	2006.36	2.89	-56331	2336	2212	2006	1882	1676	2275	1945	161	625	500	1460	5	1	32275041	650	-2.79	1.46	12	0.66	-723.00	1384.00	5230	20221006	-61.47	1700	20231005	18.53	5200	-61.25	20230414	1700	18.53	20231005	5200	-61.25	20230414	1700	18.53	20231005	0.05	N	142760	500	161 억	933866	N	N	1	N	N
113	20231011	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-85	5	-4.07	112873494	55621	2.71	2070	2080	1999	2715	1465	2090	2029.33	2.89	-9292	2336	2212	2006	1882	1676	2275	1945	161	625	500	1460	5	1	32275041	647	-2.77	1.45	12	0.17	-723.00	1384.00	5230	20221006	-61.66	1700	20231005	17.94	5200	-61.44	20230414	1700	17.94	20231005	5200	-61.44	20230414	1700	17.94	20231005	0.05	N	142760	500	161 억	933866	N	N	1	N	N
114	20231010	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	308	2	17.28	4117994602	2044398	48.86	1803	2130	1800	2315	1248	1782	2014.21	1.94	259088	2470	2126	1946	1602	1422	2298	1774	161	533	500	1240	5	1	32275041	675	-2.89	1.51	12	6.33	-723.00	1384.00	5230	20221006	-60.04	1700	20231005	22.94	5200	-59.81	20230414	1700	22.94	20231005	5200	-59.81	20230414	1700	22.94	20231005	0.05	N	142760	500	161 억	626145	N	N	1	N	N
115	20231010	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	258	2	14.48	3991611817	1983403	47.40	1803	2130	1800	2315	1248	1782	2012.51	1.94	259003	2470	2126	1946	1602	1422	2298	1774	161	533	500	1240	5	1	32275041	658	-2.82	1.47	12	6.15	-723.00	1384.00	5230	20221006	-60.99	1700	20231005	20.00	5200	-60.77	20230414	1700	20.00	20231005	5200	-60.77	20230414	1700	20.00	20231005	0.05	N	142760	500	161 억	626145	N	N	1	N	N
116	20231010	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	263	2	14.76	3794990161	1886618	45.09	1803	2130	1800	2315	1248	1782	2011.53	1.94	271741	2470	2126	1946	1602	1422	2298	1774	161	533	500	1240	5	1	32275041	660	-2.83	1.48	12	5.85	-723.00	1384.00	5230	20221006	-60.90	1700	20231005	20.29	5200	-60.67	20230414	1700	20.29	20231005	5200	-60.67	20230414	1700	20.29	20231005	0.05	N	142760	500	161 억	626145	N	N	1	N	N
117	20231010	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	253	2	14.20	3557370034	1769339	42.29	1803	2130	1800	2315	1248	1782	2010.56	1.94	258123	2470	2126	1946	1602	1422	2298	1774	161	533	500	1240	5	1	32275041	657	-2.81	1.47	12	5.48	-723.00	1384.00	5230	20221006	-61.09	1700	20231005	19.71	5200	-60.87	20230414	1700	19.71	20231005	5200	-60.87	20230414	1700	19.71	20231005	0.05	N	142760	500	161 억	626145	N	N	1	N	N
118	20231010	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	283	2	15.88	3371997629	1679768	40.15	1803	2130	1800	2315	1248	1782	2007.42	1.94	233143	2470	2126	1946	1602	1422	2298	1774	161	533	500	1240	5	1	32275041	666	-2.86	1.49	12	5.20	-723.00	1384.00	5230	20221006	-60.52	1700	20231005	21.47	5200	-60.29	20230414	1700	21.47	20231005	5200	-60.29	20230414	1700	21.47	20231005	0.05	N	142760	500	161 억	626145	N	N	1	N	N
119	20231010	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	288	2	16.16	3132946719	1564546	37.39	1803	2130	1800	2315	1248	1782	2002.46	1.94	202935	2470	2126	1946	1602	1422	2298	1774	161	533	500	1240	5	1	32275041	668	-2.86	1.50	12	4.85	-723.00	1384.00	5230	20221006	-60.42	1700	20231005	21.76	5200	-60.19	20230414	1700	21.76	20231005	5200	-60.19	20230414	1700	21.76	20231005	0.05	N	142760	500	161 억	626145	N	N	1	N	N
120	20231010	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1997	215	2	12.07	1924373469	978694	23.39	1803	2075	1800	2315	1248	1782	1966.27	1.94	95568	2470	2126	1946	1602	1422	2298	1774	161	533	500	1240	1	1	32275041	645	-2.76	1.44	12	3.03	-723.00	1384.00	5230	20221006	-61.82	1700	20231005	17.47	5200	-61.60	20230414	1700	17.47	20231005	5200	-61.60	20230414	1700	17.47	20231005	0.05	N	142760	500	161 억	626145	N	N	1	N	N
121	20231010	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	37	2	2.08	72698640	40223	0.96	1803	1831	1800	2315	1248	1782	1807.39	1.94	7850	2470	2126	1946	1602	1422	2298	1774	161	533	500	1240	1	1	32275041	587	-2.52	1.31	12	0.12	-723.00	1384.00	5230	20221006	-65.22	1700	20231005	7.00	5200	-65.02	20230414	1700	7.00	20231005	5200	-65.02	20230414	1700	7.00	20231005	0.05	N	142760	500	161 억	626145	N	N	1	N	N
122	20231006	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1782	19	2	1.08	8465104108	4174550	513.04	1766	2290	1766	2290	1235	1763	2027.96	1.37	182715	2214	1988	1844	1618	1474	1916	1546	161	527	500	1230	1	1	32275041	575	-2.46	1.29	12	12.93	-723.00	1384.00	5230	20221006	-65.93	1700	20231005	4.82	5200	-65.73	20230414	1700	4.82	20231005	5230	-65.93	20221006	1700	4.82	20231005	0.05	N	142760	500	161 억	441540	N	N	1	N	N
123	20231006	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	63	2	3.57	8240611099	4050157	497.75	1766	2290	1766	2290	1235	1763	2034.64	1.37	178238	2214	1988	1844	1618	1474	1916	1546	161	527	500	1230	1	1	32275041	589	-2.53	1.32	12	12.55	-723.00	1384.00	5230	20221006	-65.09	1700	20231005	7.41	5200	-64.88	20230414	1700	7.41	20231005	5230	-65.09	20221006	1700	7.41	20231005	0.05	N	142760	500	161 억	441540	N	N	2	N	N
124	20231006	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1832	69	2	3.91	8103498545	3975464	488.57	1766	2290	1766	2290	1235	1763	2038.38	1.37	181214	2214	1988	1844	1618	1474	1916	1546	161	527	500	1230	1	1	32275041	591	-2.53	1.32	12	12.32	-723.00	1384.00	5230	20221006	-64.97	1700	20231005	7.76	5200	-64.77	20230414	1700	7.76	20231005	5230	-64.97	20221006	1700	7.76	20231005	0.05	N	142760	500	161 억	441540	N	N	2	N	N
125	20231006	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1852	89	2	5.05	7947780851	3890644	478.15	1766	2290	1766	2290	1235	1763	2042.79	1.37	167100	2214	1988	1844	1618	1474	1916	1546	161	527	500	1230	1	1	32275041	598	-2.56	1.34	12	12.05	-723.00	1384.00	5230	20221006	-64.59	1700	20231005	8.94	5200	-64.38	20230414	1700	8.94	20231005	5230	-64.59	20221006	1700	8.94	20231005	0.05	N	142760	500	161 억	441540	N	N	2	N	N
126	20231006	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1849	86	2	4.88	7828277292	3826109	470.21	1766	2290	1766	2290	1235	1763	2046.02	1.37	149593	2214	1988	1844	1618	1474	1916	1546	161	527	500	1230	1	1	32275041	597	-2.56	1.34	12	11.85	-723.00	1384.00	5230	20221006	-64.65	1700	20231005	8.76	5200	-64.44	20230414	1700	8.76	20231005	5230	-64.65	20221006	1700	8.76	20231005	0.05	N	142760	500	161 억	441540	N	N	2	N	N
127	20231006	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	137	2	7.77	7418510574	3604732	443.01	1766	2290	1766	2290	1235	1763	2057.99	1.37	191167	2214	1988	1844	1618	1474	1916	1546	161	527	500	1230	1	1	32275041	613	-2.63	1.37	12	11.17	-723.00	1384.00	5230	20221006	-63.67	1700	20231005	11.76	5200	-63.46	20230414	1700	11.76	20231005	5230	-63.67	20221006	1700	11.76	20231005	0.05	N	142760	500	161 억	441540	N	N	2	N	N
128	20231006	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1865	102	2	5.79	6745801200	3247667	399.13	1766	2290	1766	2290	1235	1763	2077.12	1.37	119416	2214	1988	1844	1618	1474	1916	1546	161	527	500	1230	1	1	32275041	602	-2.58	1.35	12	10.06	-723.00	1384.00	5230	20221006	-64.34	1700	20231005	9.71	5200	-64.13	20230414	1700	9.71	20231005	5230	-64.34	20221006	1700	9.71	20231005	0.05	N	142760	500	161 억	441540	N	N	2	N	N
129	20231006	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1869	106	2	6.01	55030302	30157	3.71	1766	1869	1766	2290	1235	1763	1824.80	1.37	16712	2214	1988	1844	1618	1474	1916	1546	161	527	500	1230	1	1	32275041	603	-2.59	1.35	12	0.09	-723.00	1384.00	5230	20221006	-64.26	1700	20231005	9.94	5200	-64.06	20230414	1700	9.94	20231005	5230	-64.26	20221006	1700	9.94	20231005	0.05	N	142760	500	161 억	441540	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History